Dark

ALK20270115C50
ALK Jan 15 2027 50.00 Call (ALK270115C00050000)
option OPRA

EOD

Sep 11, 2026

2.15-1.826%(-0.04)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.1500	2.1500	2.1500	2.1500	-1.826%	10	2,125	0.000%
2026-09-08	2.4000	2.4000	2.1900	2.1900	-14.118%	4	2,115	-1.826%
2026-09-04	2.5000	2.6000	2.5000	2.5500	+13.839%	101	2,030	-15.686%
2026-09-03	2.2400	2.2400	2.2400	2.2400	-6.667%	5	2,030	-4.018%
2026-09-02	2.4000	2.4000	2.4000	2.4000	+6.667%	2	2,030	-10.417%
2026-09-01	2.2500	2.2500	2.2500	2.2500	-12.451%	1	2,028	-4.444%
2026-08-31	2.5700	2.5700	2.5700	2.5700	-19.688%	3	2,027	-16.342%
2026-08-27	3.2000	3.2000	3.2000	3.2000	0.000%	1	2,027	-32.813%
2026-08-25	3.0700	3.2000	2.8000	3.2000	+16.364%	4	2,026	-32.813%
2026-08-24	2.7500	2.7500	2.7500	2.7500	+21.681%	10	2,024	-21.818%
2026-08-21	2.3500	2.3500	2.2600	2.2600	+2.727%	13	2,024	-4.867%
2026-08-20	2.7500	2.7500	2.2000	2.2000	-15.709%	42	2,011	-2.273%
2026-08-19	3.1000	3.1000	2.6100	2.6100	-18.438%	69	1,997	-17.625%
2026-08-18	3.3000	3.3000	3.2000	3.2000	-25.581%	21	1,960	-32.813%
2026-08-17	4.3000	4.3000	4.2600	4.3000	-8.511%	22	1,959	-50.000%
2026-08-14	5.7000	5.7000	4.6900	4.7000	-20.339%	89	1,938	-54.255%
2026-08-13	5.9000	5.9000	5.9000	5.9000	+0.683%	3	1,910	-63.559%
2026-08-12	5.9000	5.9000	5.8600	5.8600	-11.212%	3	1,909	-63.311%
2026-08-11	6.6000	6.6000	6.6000	6.6000	+11.864%	2	1,907	-67.424%
2026-08-10	7.0000	7.0000	5.9000	5.9000	-23.871%	24	1,907	-63.559%
2026-08-07	7.7500	7.7500	7.7500	7.7500	-3.125%	1	1,890	-72.258%
2026-08-06	8.3000	8.3000	8.0000	8.0000	-18.782%	3	1,889	-73.125%
2026-08-05	9.8500	9.8500	9.8500	9.8500	+4.787%	4	1,890	-78.173%
2026-08-04	9.0000	9.5000	9.0000	9.4000	+12.981%	7	1,894	-77.128%
2026-08-03	8.0000	8.3200	8.0000	8.3200	+26.829%	12	1,894	-74.159%
2026-07-31	6.4000	6.5600	6.4000	6.5600	+7.541%	11	1,884	-67.226%
2026-07-29	6.1000	6.1000	6.1000	6.1000	-15.278%	1	1,889	-64.754%
2026-07-28	7.5000	7.6500	7.2000	7.2000	+2.128%	9	1,888	-70.139%
2026-07-27	7.0500	7.0500	7.0500	7.0500	+23.684%	1	1,886	-69.504%
2026-07-24	5.7000	5.7000	5.7000	5.7000	+9.615%	4	1,886	-62.281%
2026-07-23	4.8000	5.2000	4.8000	5.2000	+10.403%	5	1,890	-58.654%
2026-07-22	4.8000	4.8000	4.6000	4.7100	-27.538%	320	1,886	-54.352%
2026-07-21	6.3900	6.5000	6.3000	6.5000	+3.175%	5	2,188	-66.923%
2026-07-20	6.3000	6.3000	6.3000	6.3000	+4.305%	1	2,187	-65.873%
2026-07-17	6.5000	6.5000	6.0400	6.0400	-16.459%	4	2,187	-64.404%
2026-07-16	7.2300	7.2300	7.2300	7.2300	-4.868%	1	2,183	-70.263%
2026-07-15	7.6000	7.6000	7.6000	7.6000	+7.042%	1	2,184	-71.711%
2026-07-13	7.1000	7.1000	7.1000	7.1000	-20.225%	1	2,185	-69.718%
2026-07-09	8.6000	8.9000	8.6000	8.9000	+25.352%	31	2,185	-75.843%
2026-07-08	7.0000	7.1000	7.0000	7.1000	-25.263%	36	2,186	-69.718%
2026-07-06	9.5000	9.5000	9.5000	9.5000	-2.062%	1	2,160	-77.368%
2026-07-02	9.7000	9.7000	9.7000	9.7000	-6.731%	1	2,159	-77.835%
2026-06-29	10.0000	10.4000	10.0000	10.4000	-13.333%	11	2,159	-79.327%
2026-06-26	12.0000	12.0000	12.0000	12.0000	0.000%	2	2,154	-82.083%
2026-06-25	11.9000	12.3000	11.9000	12.0000	+16.505%	18	2,156	-82.083%
2026-06-24	11.0000	11.0000	10.3000	10.3000	+9.574%	6	2,158	-79.126%
2026-06-23	8.9900	9.4000	8.9900	9.4000	0.000%	21	2,164	-77.128%
2026-06-22	9.0000	9.4000	9.0000	9.4000	-6.000%	3	2,147	-77.128%
2026-06-18	9.8000	10.0000	9.8000	10.0000	+4.167%	8	2,152	-78.500%
2026-06-17	9.6000	9.6000	9.6000	9.6000	+5.960%	5	2,152	-77.604%
2026-06-16	9.0000	9.1400	9.0000	9.0600	-1.092%	50	2,147	-76.269%
2026-06-15	10.2500	10.2500	9.1000	9.1600	+7.765%	5	2,193	-76.528%
2026-06-12	8.0000	8.5000	8.0000	8.5000	+22.832%	49	2,190	-74.706%
2026-06-11	7.3200	7.3200	6.9200	6.9200	+25.818%	2	2,193	-68.931%
2026-06-10	6.0000	6.0000	5.5000	5.5000	-13.658%	5	2,195	-60.909%
2026-06-09	6.3700	6.3700	6.3700	6.3700	-2.151%	1	2,195	-66.248%
2026-06-05	6.5000	6.5100	6.5000	6.5100	+8.500%	70	2,195	-66.974%
2026-06-04	6.0000	6.0000	6.0000	6.0000	-3.382%	1	2,235	-64.167%
2026-06-03	6.2100	6.2100	6.2100	6.2100	-11.286%	1	2,235	-65.378%
2026-06-02	6.6000	7.0000	6.6000	7.0000	+4.167%	6	2,234	-69.286%
2026-06-01	6.9000	6.9000	6.6100	6.7200	-22.491%	4	2,234	-68.006%
2026-05-29	8.0700	8.6700	8.0700	8.6700	+5.091%	3	2,235	-75.202%
2026-05-28	8.2500	8.2500	8.2500	8.2500	+1.852%	2	2,234	-73.939%
2026-05-27	8.1000	8.1000	8.1000	8.1000	+26.761%	2	2,236	-73.457%
2026-05-26	6.2500	6.4000	6.2500	6.3900	+15.135%	304	2,236	-66.354%
2026-05-22	5.2000	5.5500	5.2000	5.5500	+18.085%	5	1,957	-61.261%
2026-05-20	4.5000	4.7000	4.5000	4.7000	+28.767%	102	1,957	-54.255%
2026-05-18	3.8400	3.8400	3.6500	3.6500	-3.947%	2	2,057	-41.096%
2026-05-15	3.8000	3.8000	3.8000	3.8000	-5.000%	2	2,057	-43.421%
2026-05-14	4.5000	4.5000	4.0000	4.0000	-4.762%	6	2,057	-46.250%
2026-05-13	4.2000	4.2000	4.2000	4.2000	+2.439%	2	1,956	-48.810%
2026-05-12	4.2000	4.2000	4.1000	4.1000	-8.889%	100	1,956	-47.561%
2026-05-11	4.4900	4.5000	4.4900	4.5000	-10.891%	2	1,956	-52.222%
2026-05-06	4.9700	5.2000	4.9700	5.0500	+32.895%	1,005	1,957	-57.426%
2026-05-04	4.0000	4.0500	3.8000	3.8000	-11.628%	3	2,267	-43.421%
2026-05-01	4.5000	4.7000	4.3000	4.3000	-9.283%	8	2,270	-50.000%
2026-04-30	4.8000	4.8000	4.7000	4.7400	+5.333%	52	2,270	-54.641%
2026-04-29	4.5500	4.5500	4.5000	4.5000	-15.094%	200	2,295	-52.222%
2026-04-23	5.3000	5.3000	5.3000	5.3000	0.000%	1	1,799	-59.434%
2026-04-22	5.2000	5.4000	5.1000	5.3000	-10.169%	586	1,799	-59.434%
2026-04-21	6.5000	6.5000	5.9000	5.9000	-13.616%	24	1,621	-63.559%
2026-04-20	6.8300	6.8300	6.8300	6.8300	-12.660%	2	1,621	-68.521%
2026-04-17	7.0000	8.7000	7.0000	7.8200	+47.547%	576	1,622	-72.506%
2026-04-16	5.5000	5.7000	5.3000	5.3000	-14.239%	500	1,579	-59.434%
2026-04-15	6.0000	6.1800	6.0000	6.1800	-0.323%	23	1,111	-65.210%
2026-04-14	6.1000	6.2000	6.1000	6.2000	+29.167%	13	1,110	-65.323%
2026-04-10	4.8000	4.8000	4.8000	4.8000	+9.091%	1	1,110	-55.208%
2026-04-09	4.6700	4.6700	4.4000	4.4000	-19.118%	4	1,109	-51.136%
2026-04-08	5.8000	6.0000	5.0000	5.4400	+23.636%	18	1,109	-60.478%
2026-04-01	4.6700	4.7000	4.4000	4.4000	-2.222%	12	1,110	-51.136%
2026-03-31	4.1000	4.5000	4.1000	4.5000	+36.364%	5	1,111	-52.222%
2026-03-30	3.0400	3.3000	3.0400	3.3000	-15.385%	3	1,112	-34.848%
2026-03-27	4.0000	4.2000	3.9000	3.9000	-17.021%	12	1,111	-44.872%
2026-03-26	4.7000	4.7000	4.7000	4.7000	-6.000%	2	1,101	-54.255%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+4.822%	10	1,100	-57.000%
2026-03-24	4.7700	4.7700	4.7700	4.7700	-4.600%	10	1,090	-54.927%
2026-03-23	5.0000	5.3000	4.8800	5.0000	+9.890%	416	1,090	-57.000%
2026-03-20	4.6000	4.6000	4.5300	4.5500	-1.087%	12	1,093	-52.747%
2026-03-19	4.6000	4.6000	4.6000	4.6000	-2.128%	100	1,103	-53.261%
2026-03-18	5.0000	5.0000	4.4500	4.7000	-9.091%	303	1,003	-54.255%
2026-03-17	5.7000	5.7000	5.1700	5.1700	+7.708%	500	719	-58.414%
2026-03-16	4.4900	4.8000	4.4900	4.8000	+4.348%	2	725	-55.208%
2026-03-13	4.8500	4.9000	4.6000	4.6000	-8.000%	3	725	-53.261%
2026-03-12	5.6000	5.6000	5.0000	5.0000	-16.667%	581	725	-57.000%
2026-03-11	6.0000	6.0000	6.0000	6.0000	-12.536%	50	181	-64.167%
2026-03-10	6.8600	6.8600	6.8600	6.8600	+10.824%	1	131	-68.659%
2026-03-06	6.1900	6.1900	6.1900	6.1900	-11.191%	1	131	-65.267%
2026-03-05	7.0500	7.0500	6.9000	6.9700	-28.439%	13	130	-69.154%
2026-03-03	9.7400	9.7400	9.7400	9.7400	-15.157%	8	120	-77.926%
2026-02-20	11.4800	11.4800	11.4800	11.4800	-9.961%	1	128	-81.272%
2026-02-19	13.0000	13.0000	12.7500	12.7500	-7.942%	6	128	-83.137%
2026-02-18	13.8500	13.8500	13.8500	13.8500	-6.419%	4	130	-84.477%
2026-02-17	14.4300	14.8000	14.4300	14.8000	+13.846%	2	126	-85.473%
2026-02-13	13.0000	13.0000	13.0000	13.0000	-18.750%	1	126	-83.462%
2026-02-11	16.0000	16.0000	16.0000	16.0000	+1.266%	5	126	-86.563%
2026-02-10	15.8000	15.8000	15.8000	15.8000	-1.802%	3	126	-86.392%
2026-02-06	14.6000	16.0900	14.6000	16.0900	+19.185%	3	126	-86.638%
2026-02-04	13.3000	13.5000	13.0000	13.5000	-0.735%	12	125	-84.074%
2026-02-03	12.1000	13.6000	12.1000	13.6000	+28.060%	4	128	-84.191%
2026-02-02	10.6200	10.6200	10.6200	10.6200	+12.500%	1	130	-79.755%
2026-01-30	9.7600	9.7600	9.4400	9.4400	-14.182%	5	130	-77.225%
2026-01-23	10.5000	11.0000	10.5000	11.0000	+30.486%	3	128	-80.455%
2026-01-22	9.0000	9.0300	8.4300	8.4300	+1.566%	6	129	-74.496%
2026-01-20	9.0000	9.0000	8.3000	8.3000	-13.180%	52	127	-74.096%
2026-01-16	9.5600	9.5600	9.5600	9.5600	+3.913%	5	123	-77.510%
2026-01-15	9.2000	9.2000	9.2000	9.2000	+6.605%	2	123	-76.630%
2026-01-13	8.6300	8.6300	8.6300	8.6300	-1.484%	1	125	-75.087%
2026-01-12	8.8000	8.8000	8.7600	8.7600	-9.598%	6	126	-75.457%
2026-01-09	9.6900	9.6900	9.6900	9.6900	+5.326%	1	121	-77.812%
2026-01-08	9.3000	9.3000	9.2000	9.2000	-14.657%	6	120	-76.630%
2026-01-07	10.7700	10.7800	10.7700	10.7800	+2.667%	2	114	-80.056%
2026-01-02	10.5000	10.5000	10.5000	10.5000	+2.941%	5	112	-79.524%
2025-12-30	10.2000	10.2000	10.2000	10.2000	-1.734%	5	117	-78.922%
2025-12-29	10.3800	10.3800	10.3800	10.3800	-0.192%	10	122	-79.287%
2025-12-24	10.4000	10.4000	10.4000	10.4000	-16.800%	10	127	-79.327%
2025-12-22	12.2000	12.5000	12.0000	12.5000	+4.167%	14	127	-82.800%
2025-12-19	12.0000	12.0000	12.0000	12.0000	-0.908%	5	132	-82.083%
2025-12-16	12.1100	12.1100	12.1100	12.1100	-5.020%	1	137	-82.246%
2025-12-12	12.7500	12.7500	12.7500	12.7500	+4.852%	5	138	-83.137%
2025-12-11	11.5000	12.1600	11.5000	12.1600	+4.828%	5	143	-82.319%
2025-12-10	11.0000	11.9000	11.0000	11.6000	+8.411%	14	144	-81.466%
2025-12-09	10.6100	10.7000	10.6100	10.7000	+11.458%	9	158	-79.907%
2025-12-08	9.6000	9.6000	9.6000	9.6000	+2.128%	1	165	-77.604%
2025-12-05	9.4000	9.4000	9.4000	9.4000	+64.912%	3	164	-77.128%
2025-11-17	5.7000	5.7000	5.7000	5.7000	-9.524%	20	167	-62.281%
2025-11-14	6.3000	6.3000	6.3000	6.3000	-13.699%	1	147	-65.873%
2025-11-10	7.3000	7.3000	7.3000	7.3000	+25.862%	3	146	-70.548%
2025-11-04	5.7000	5.8000	5.7000	5.8000	-7.937%	35	143	-62.931%
2025-10-31	6.3000	6.3000	6.3000	6.3000	+5.000%	2	108	-65.873%
2025-10-30	6.0000	6.0000	6.0000	6.0000	-4.762%	3	108	-64.167%
2025-10-29	6.4000	6.4000	6.3000	6.3000	-14.865%	4	105	-65.873%
2025-10-27	7.6000	7.6000	7.4000	7.4000	+5.714%	5	97	-70.946%
2025-10-24	7.7000	7.7000	6.9500	7.0000	-19.169%	17	97	-69.286%
2025-10-23	8.9000	8.9000	8.6600	8.6600	-7.872%	13	85	-75.173%
2025-10-22	10.4000	10.4000	9.3500	9.4000	+4.444%	8	82	-77.128%
2025-10-16	9.0000	9.0000	9.0000	9.0000	-11.765%	5	77	-76.111%
2025-10-08	10.2000	10.2000	10.2000	10.2000	+2.000%	8	72	-78.922%
2025-10-03	10.0000	10.0000	10.0000	10.0000	+1.010%	1	72	-78.500%
2025-10-01	9.9000	9.9000	9.9000	9.9000	-4.808%	1	71	-78.283%
2025-09-30	10.6000	10.6000	10.4000	10.4000	-6.306%	3	71	-79.327%
2025-09-29	11.0000	11.1000	11.0000	11.1000	-2.632%	3	71	-80.631%
2025-09-26	11.4000	11.4000	11.4000	11.4000	-4.202%	1	70	-81.140%
2025-09-25	12.4000	12.4000	11.9000	11.9000	-29.377%	2	70	-81.933%
2025-09-17	16.8500	16.8500	16.8500	16.8500	+10.131%	1	70	-87.240%
2025-09-16	15.3700	15.3700	15.3000	15.3000	-10.000%	2	69	-85.948%
2025-09-15	17.7000	17.7000	17.0000	17.0000	-18.269%	5	67	-87.353%
2025-09-11	20.8000	20.8000	20.8000	20.8000	-0.478%	1	62	-89.663%
2025-09-03	20.9000	20.9000	20.9000	20.9000	+2.552%	1	62	-89.713%
2025-08-28	20.3800	20.3800	20.3800	20.3800	+5.870%	2	63	-89.450%
2025-08-27	19.2500	19.2500	19.2500	19.2500	+4.847%	1	63	-88.831%
2025-08-26	18.3500	18.3600	18.3500	18.3600	+3.146%	3	64	-88.290%
2025-08-25	17.8000	17.8000	17.8000	17.8000	+7.488%	4	67	-87.921%
2025-08-22	16.7100	16.7100	16.5600	16.5600	+17.614%	2	71	-87.017%
2025-08-21	14.0800	14.0800	14.0800	14.0800	-11.447%	6	70	-84.730%
2025-08-13	15.3800	15.9000	15.3800	15.9000	+6.000%	8	70	-86.478%
2025-08-12	15.0000	15.0000	15.0000	15.0000	+26.050%	1	62	-85.667%
2025-08-11	12.4000	12.4000	11.9000	11.9000	-6.299%	4	62	-81.933%
2025-08-08	12.7000	12.7000	12.7000	12.7000	+2.419%	1	60	-83.071%
2025-08-04	12.1000	12.4000	12.1000	12.4000	+3.506%	3	61	-82.661%
2025-08-01	11.9800	11.9800	11.9800	11.9800	-13.188%	1	61	-82.053%
2025-07-23	13.4000	13.8000	13.4000	13.8000	+4.151%	2	60	-84.420%
2025-07-21	13.2500	13.2500	13.2500	13.2500	-11.667%	1	58	-83.774%
2025-07-10	15.0000	15.0000	15.0000	15.0000	+19.048%	1	58	-85.667%
2025-07-03	13.0000	13.0000	12.6000	12.6000	+4.132%	6	57	-82.937%
2025-07-02	12.1000	12.1000	12.0900	12.1000	+5.217%	40	57	-82.231%
2025-07-01	11.4100	11.5000	11.4100	11.5000	+0.349%	8	31	-81.304%
2025-06-24	11.4600	11.4600	11.4600	11.4600	+20.632%	1	37	-81.239%
2025-06-23	9.5000	9.5000	9.3700	9.5000	-9.610%	7	36	-77.368%
2025-06-17	10.5100	10.5100	10.5100	10.5100	-2.685%	1	38	-79.543%
2025-06-12	10.8000	10.8000	10.8000	10.8000	-5.263%	1	37	-80.093%
2025-06-11	11.9000	11.9000	11.4000	11.4000	-12.844%	2	36	-81.140%
2025-06-10	12.8500	13.0800	12.8500	13.0800	-0.909%	2	34	-83.563%
2025-06-06	13.2000	13.2000	13.2000	13.2000	+8.197%	2	32	-83.712%
2025-06-05	12.2000	12.2000	12.2000	12.2000	-21.795%	1	33	-82.377%
2025-05-12	15.6000	15.6000	15.6000	15.6000	+6.849%	1	33	-86.218%
2025-05-08	14.0000	14.6000	13.8400	14.6000	+23.415%	6	34	-85.274%
2025-05-06	11.8300	11.8300	11.8300	11.8300	-0.337%	1	40	-81.826%
2025-05-05	10.6600	11.8700	10.6600	11.8700	+48.375%	3	41	-81.887%
2025-04-28	8.0000	8.0000	8.0000	8.0000	+5.263%	2	38	-73.125%
2025-04-24	7.2000	7.6000	7.0000	7.6000	-24.453%	8	36	-71.711%
2025-04-11	10.0600	10.0600	10.0600	10.0600	+0.600%	16	32	-78.628%
2025-04-08	9.5000	10.0000	9.5000	10.0000	+22.100%	10	40	-78.500%
2025-04-07	8.1900	8.1900	8.1900	8.1900	-10.978%	8	40	-73.748%
2025-04-04	9.2000	9.2000	9.2000	9.2000	-17.857%	4	32	-76.630%
2025-04-01	11.4900	11.4900	11.2000	11.2000	-21.127%	3	34	-80.804%
2025-03-27	14.2000	14.2000	14.2000	14.2000	-5.459%	2	32	-84.859%
2025-03-24	15.0200	15.0200	15.0200	15.0200	-2.657%	1	30	-85.686%
2025-03-11	15.4100	15.4300	15.4100	15.4300	-53.940%	3	29	-86.066%
2025-02-19	33.5000	33.5000	33.5000	33.5000	+12.228%	2	26	-93.582%
2025-02-13	30.2500	30.2500	29.8500	29.8500	-7.585%	10	18	-92.797%
2025-02-05	32.3000	32.3000	32.3000	32.3000	+22.814%	4	18	-93.344%
2025-01-24	26.3000	26.3000	26.3000	26.3000	+4.781%	10	18	-91.825%
2025-01-16	25.1000	25.1000	25.1000	25.1000	+3.292%	1	13	-91.434%
2025-01-15	24.3000	24.3000	24.3000	24.3000	-1.897%	1	13	-91.152%
2024-12-23	24.7700	24.7700	24.7700	24.7700	+12.336%	4	12	-91.320%
2024-12-18	22.0500	22.0500	22.0500	22.0500	+47.000%	4	12	-90.249%
2024-12-09	15.0000	15.0000	15.0000	15.0000	+1.695%	8	12	-85.667%
2024-12-04	14.7500	14.7500	14.7500	14.7500	+6.884%	1	4	-85.424%
2024-11-13	13.8000	13.8000	13.8000	13.8000	+8.235%	1	5	-84.420%
2024-11-11	12.7500	12.7500	12.7500	12.7500	+54.545%	1	4	-83.137%
2024-10-14	8.2500	8.2500	8.2500	8.2500	-3.509%	2	5	-73.939%
2024-09-26	8.8500	8.8500	8.4400	8.5500	+65.058%	5	5	-74.854%
2024-09-20	5.1800	5.1800	5.1800	5.1800	0.000%	8	4	-58.494%